Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.50 | 12.70 | 12.40 | 12.50 | 402,357 | +0.00(+0.00%) |
Jun 28, 2018 | 12.40 | 12.75 | 12.35 | 12.50 | 526,408 | +0.15(+1.21%) |
Jun 27, 2018 | 12.90 | 12.90 | 12.30 | 12.35 | 824,826 | -0.55(-4.26%) |
Jun 26, 2018 | 13.10 | 13.15 | 12.85 | 12.90 | 495,006 | -0.25(-1.90%) |
Jun 25, 2018 | 13.40 | 13.40 | 13.10 | 13.15 | 414,465 | -0.30(-2.23%) |
Jun 22, 2018 | 13.60 | 13.65 | 13.15 | 13.45 | 2,298,477 | -0.05(-0.37%) |
Jun 21, 2018 | 13.75 | 13.80 | 13.50 | 13.50 | 632,030 | -0.25(-1.82%) |
Jun 20, 2018 | 14.05 | 14.05 | 13.70 | 13.75 | 625,366 | -0.30(-2.14%) |
Jun 19, 2018 | 14.00 | 14.07 | 13.90 | 14.05 | 590,784 | +0.00(+0.00%) |
Jun 18, 2018 | 14.05 | 14.05 | 13.85 | 14.05 | 352,498 | +0.00(+0.00%) |
Jun 15, 2018 | 14.10 | 14.05 | 14.05 | 702,741 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.05 | 14.05 | 13.95 | 14.05 | 461,165 | +0.00(+0.00%) |
Jun 13, 2018 | 13.95 | 14.10 | 13.90 | 14.05 | 614,009 | +0.20(+1.44%) |
Jun 12, 2018 | 13.90 | 14.05 | 13.80 | 13.85 | 495,717 | -0.05(-0.36%) |
Jun 11, 2018 | 13.90 | 14.10 | 13.88 | 13.90 | 455,536 | -0.05(-0.36%) |
Jun 08, 2018 | 13.55 | 14.05 | 13.47 | 13.95 | 679,234 | +0.40(+2.95%) |
Jun 07, 2018 | 13.55 | 13.60 | 13.45 | 13.55 | 559,268 | +0.00(+0.00%) |
Jun 06, 2018 | 13.55 | 543,652 | -0.10(-0.73%) | |||
Jun 05, 2018 | 13.55 | 13.78 | 13.50 | 13.65 | 600,212 | +0.05(+0.37%) |
Jun 04, 2018 | 13.60 | 13.72 | 13.50 | 13.60 | 845,971 | +0.05(+0.37%) |
Jun 01, 2018 | 13.40 | 13.60 | 13.40 | 13.55 | 527,136 | +0.20(+1.50%) |
May 31, 2018 | 13.35 | 13.50 | 13.30 | 13.35 | 644,143 | -0.05(-0.37%) |
May 30, 2018 | 13.05 | 13.50 | 13.00 | 13.40 | 827,252 | +0.40(+3.08%) |
May 29, 2018 | 13.25 | 13.30 | 13.00 | 13.00 | 582,547 | -0.25(-1.89%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
May 24, 2018 | 13.15 | 13.30 | 13.05 | 13.15 | 318,421 | +0.00(+0.00%) |
May 23, 2018 | 13.55 | 13.55 | 13.10 | 13.15 | 656,327 | -0.40(-2.95%) |
May 22, 2018 | 13.60 | 13.75 | 13.55 | 13.55 | 466,124 | +0.05(+0.37%) |
May 21, 2018 | 13.40 | 13.60 | 13.40 | 13.50 | 430,667 | +0.10(+0.75%) |
May 18, 2018 | 13.25 | 13.50 | 13.20 | 13.40 | 650,957 | +0.20(+1.52%) |
May 17, 2018 | 13.20 | 13.30 | 13.15 | 13.20 | 615,294 | +0.05(+0.38%) |
May 16, 2018 | 13.20 | 13.35 | 13.05 | 13.15 | 636,729 | -0.10(-0.75%) |
May 15, 2018 | 12.85 | 13.40 | 12.85 | 13.25 | 599,968 | +0.40(+3.11%) |
May 14, 2018 | 12.80 | 12.90 | 12.78 | 12.85 | 447,256 | +0.00(+0.00%) |
May 11, 2018 | 13.20 | 13.30 | 12.85 | 12.85 | 319,961 | +0.05(+0.39%) |
May 10, 2018 | 13.15 | 13.25 | 12.75 | 12.80 | 665,091 | -0.55(-4.12%) |
May 09, 2018 | 13.35 | 13.50 | 13.01 | 13.35 | 346,454 | -0.05(-0.37%) |
May 08, 2018 | 13.35 | 13.45 | 13.30 | 13.40 | 287,532 | +0.05(+0.37%) |
May 07, 2018 | 13.25 | 13.50 | 13.25 | 13.35 | 177,416 | +0.10(+0.75%) |
May 04, 2018 | 12.90 | 13.45 | 12.88 | 13.25 | 346,455 | +0.35(+2.71%) |
May 03, 2018 | 13.10 | 13.10 | 12.80 | 12.90 | 334,000 | -0.20(-1.53%) |
May 02, 2018 | 13.25 | 13.30 | 13.00 | 13.10 | 246,189 | -0.20(-1.50%) |
May 01, 2018 | 13.20 | 13.30 | 13.00 | 13.30 | 349,725 | +0.00(+0.00%) |
Apr 30, 2018 | 13.60 | 13.70 | 13.30 | 13.30 | 296,816 | -0.25(-1.85%) |
Apr 27, 2018 | 13.60 | 13.65 | 13.50 | 13.55 | 167,219 | -0.05(-0.37%) |
Apr 26, 2018 | 13.60 | 13.70 | 13.50 | 13.60 | 309,447 | -0.05(-0.37%) |
Apr 25, 2018 | 13.75 | 13.85 | 13.65 | 13.65 | 286,954 | -0.15(-1.09%) |
Apr 24, 2018 | 13.65 | 13.88 | 13.60 | 13.80 | 321,839 | +0.20(+1.47%) |
Apr 23, 2018 | 13.65 | 13.70 | 13.55 | 13.60 | 229,424 | +0.00(+0.00%) |
Apr 20, 2018 | 13.45 | 13.60 | 13.40 | 13.60 | 340,335 | +0.15(+1.12%) |
Apr 19, 2018 | 13.45 | 13.60 | 13.40 | 13.45 | 326,897 | -0.05(-0.37%) |
Apr 18, 2018 | 13.45 | 13.60 | 13.35 | 13.50 | 461,376 | +0.15(+1.12%) |
Apr 17, 2018 | 13.35 | 13.50 | 13.35 | 13.35 | 474,222 | +0.05(+0.38%) |
Apr 16, 2018 | 13.10 | 13.45 | 13.07 | 13.30 | 398,457 | +0.20(+1.53%) |
Apr 13, 2018 | 13.05 | 13.15 | 12.95 | 13.10 | 494,663 | +0.10(+0.77%) |
Apr 12, 2018 | 13.15 | 13.30 | 12.95 | 13.00 | 594,443 | -0.15(-1.14%) |
Apr 11, 2018 | 13.20 | 13.30 | 13.05 | 13.15 | 490,486 | -0.10(-0.75%) |
Apr 10, 2018 | 13.20 | 13.30 | 13.05 | 13.25 | 553,507 | +0.25(+1.92%) |
Apr 09, 2018 | 13.10 | 13.25 | 12.95 | 13.00 | 601,395 | +0.00(+0.00%) |
Apr 06, 2018 | 13.20 | 13.30 | 12.93 | 13.00 | 516,907 | -0.30(-2.26%) |
Apr 05, 2018 | 13.45 | 13.50 | 13.25 | 13.30 | 491,503 | -0.05(-0.37%) |
Apr 04, 2018 | 13.20 | 13.50 | 13.20 | 13.35 | 540,630 | +0.00(+0.00%) |
Apr 03, 2018 | 13.45 | 13.50 | 13.30 | 13.35 | 582,179 | -0.15(-1.11%) |